1. HOME >
  2. 株価時系列 >
  3. 3513 >
  4. 2019年

3513 イチカワ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5341,5451,5201,5201,0001,520
2019-12-271,5341,5491,5331,5341,1001,534
2019-12-261,5431,5431,5131,5413,4001,541
2019-12-251,5031,5151,5001,5032,1001,503
2019-12-241,5431,5431,5131,5307001,530
2019-12-231,5351,5381,5211,5214,2001,521
2019-12-201,5111,5381,5111,5354,4001,535
2019-12-191,5211,5211,5091,5091,0001,509
2019-12-181,5191,5211,5111,5211,1001,521
2019-12-171,5141,5191,5111,5111,5001,511
2019-12-161,5151,5161,5051,5141,2001,514
2019-12-131,4941,5271,4941,5193,0001,519
2019-12-121,5271,5271,4871,4926001,492
2019-12-111,4751,5371,4751,5111,6001,511
2019-12-101,5141,5141,4721,4743,9001,474
2019-12-091,5001,5311,5001,5193,5001,519
2019-12-061,4861,4881,4861,4869001,486
2019-12-051,4711,4971,4711,4861,0001,486
2019-12-041,4751,4781,4751,4768001,476
2019-12-031,4761,4801,4751,4759001,475
2019-12-021,5011,5011,4791,4795001,479
2019-11-291,4761,4901,4761,4849001,484
2019-11-281,4891,5071,4701,5071,2001,507
2019-11-271,5011,5361,5001,5081,1001,508
2019-11-261,5371,5371,5051,5053,2001,505
2019-11-251,5081,5151,5031,5151,4001,515
2019-11-221,5171,5171,5011,5082,4001,508
2019-11-211,5301,5391,5081,5164,7001,516
2019-11-201,5311,5411,5311,5419001,541
2019-11-191,5301,5331,5301,5331,1001,533
2019-11-181,5351,5521,5351,5383001,538
2019-11-151,5581,5611,5551,5556001,555
2019-11-141,5601,5601,5481,5484001,548
2019-11-131,5451,5591,5411,5451,6001,545
2019-11-121,5671,5721,5331,5412,2001,541
2019-11-111,5841,5871,5441,5772,3001,577
2019-11-081,5791,5791,5571,5571,5001,557
2019-11-071,5321,5451,5321,5441,1001,544
2019-11-061,5641,5641,5591,5631,5001,563
2019-11-051,5461,5791,5461,5793,1001,579
2019-11-011,5701,5811,5001,5322,7001,532
2019-10-311,5951,5951,5891,5893001,589
2019-10-301,5441,5971,5441,5978,8001,597
2019-10-291,5371,5871,5371,5421,4001,542
2019-10-281,5701,5701,5301,5375,2001,537
2019-10-251,5331,5411,5331,5401,0001,540
2019-10-241,5701,5901,5361,5365,0001,536
2019-10-231,5361,5671,5361,5661,7001,566
2019-10-211,5341,5341,5201,5311,4001,531
2019-10-181,5271,5491,5271,5498001,549
2019-10-171,5331,5511,5291,5291,0001,529
2019-10-161,5051,5751,5051,5425,1001,542
2019-10-151,4981,5751,4841,4973,0001,497
2019-10-111,4911,4931,4841,4861,3001,486
2019-10-101,4981,4981,4911,4916001,491
2019-10-091,4581,4941,4561,4935,4001,493
2019-10-081,5051,5051,4651,5051,0001,505
2019-10-071,4851,5151,4851,5051,4001,505
2019-10-041,5111,5201,5111,5181,2001,518
2019-10-031,5181,5181,5101,5181,2001,518
2019-10-021,4951,5291,4941,5283,9001,528
2019-10-011,4991,5001,4921,4961,6001,496
2019-09-301,5111,5201,5101,5101,4001,510
2019-09-271,5171,5391,5171,5361,5001,536
2019-09-261,5071,5451,5071,5347,7001,534
2019-09-251,4521,5001,4521,5001,9001,500
2019-09-241,4301,4881,4301,4762,6001,476
2019-09-201,3911,4301,3911,4231,8001,423
2019-09-191,4011,4231,4011,4181,9001,418
2019-09-181,3971,3971,3801,3871,2001,387
2019-09-171,3891,3961,3581,3792,5001,379
2019-09-131,3661,3871,3621,3876,2001,387
2019-09-121,3361,3631,3361,3616,1001,361
2019-09-111,3501,3661,3491,3662,9001,366
2019-09-101,3691,3691,3661,3667001,366
2019-09-091,3671,3701,3671,3698001,369
2019-09-061,3641,3691,3631,3671,0001,367
2019-09-051,3541,3841,3541,3671,3001,367
2019-09-041,3891,3891,3621,3626001,362
2019-09-031,3891,3891,3891,3897001,389
2019-09-021,3701,3701,3641,3651,4001,365
2019-08-301,3161,3441,3161,3401,4001,340
2019-08-291,3351,3361,3001,3015,9001,301
2019-08-281,3441,3701,3361,3432,8001,343
2019-08-271,3581,3661,3441,3442,4001,344
2019-08-261,4081,4081,3481,3534,0001,353
2019-08-231,4351,4351,4011,4082,0001,408
2019-08-221,4531,4531,4411,4448001,444
2019-08-211,4641,4791,4421,4443,7001,444
2019-08-201,3691,4341,3691,4342,2001,434
2019-08-191,3761,4191,3761,3943,1001,394
2019-08-161,3691,3851,3691,3761,2001,376
2019-08-151,3861,3861,3681,3681,0001,368
2019-08-141,3781,3781,3651,3701,0001,370
2019-08-131,3781,3781,3501,3752,5001,375
2019-08-091,3831,4131,3831,3851,4001,385
2019-08-081,3901,4001,3831,3831,7001,383
2019-08-071,3921,4031,3901,3901,6001,390
2019-08-061,4011,4011,3811,3873,3001,387
2019-08-051,4531,4541,4351,4372,7001,437
2019-08-021,5191,5191,4831,4831,8001,483
2019-08-011,5291,5321,5061,5152,3001,515
2019-07-311,4801,5291,4801,5291,4001,529
2019-07-301,4991,5601,4731,5603,9001,560
2019-07-291,5351,5371,4691,5183,7001,518
2019-07-261,5851,5851,5351,5373,1001,537
2019-07-251,5951,5951,5571,5853,1001,585
2019-07-241,5721,5791,5721,5742,5001,574
2019-07-231,5541,5661,5491,5601,8001,560
2019-07-221,5201,5531,5201,5493,1001,549
2019-07-191,4901,5301,4901,5203,4001,520
2019-07-181,5091,5091,4851,4853,3001,485
2019-07-171,5931,5931,5001,5006,8001,500
2019-07-161,6641,6641,5701,60911,3001,609
2019-07-121,7581,7581,6721,7099,7001,709
2019-07-111,7691,7981,7691,77320,1001,773
2019-07-101,7511,7981,7511,78622,4001,786
2019-07-091,7331,7531,7261,75023,7001,750
2019-07-081,6961,7391,6951,73221,3001,732
2019-07-051,7291,7491,6901,70425,8001,704
2019-07-041,7091,7451,7081,72420,1001,724
2019-07-031,7001,7231,6891,70817,6001,708
2019-07-021,6821,7131,6821,69917,8001,699
2019-07-011,6081,7111,6081,68234,3001,682
2019-06-281,5771,6141,5661,60213,1001,602
2019-06-271,5061,5851,5061,5777,5001,577
2019-06-261,5101,5151,5031,5034,8001,503
2019-06-251,5211,5211,5031,5094,1001,509
2019-06-241,5601,5601,5041,5218,3001,521
2019-06-211,6001,6221,5651,56514,8001,565
2019-06-201,5771,6181,5771,60013,3001,600
2019-06-191,5721,6251,5661,58314,1001,583
2019-06-181,5661,6121,5661,56916,5001,569
2019-06-171,4871,5881,4871,57216,3001,572
2019-06-141,4761,5051,4751,48711,6001,487
2019-06-131,4581,4851,4581,4769,7001,476
2019-06-121,4431,4661,4431,4587,9001,458
2019-06-111,4271,4431,4221,4439,9001,443
2019-06-101,3981,4281,3981,42810,9001,428
2019-06-071,4021,4201,3731,3908,9001,390
2019-06-061,3861,4231,3851,39710,5001,397
2019-06-051,3381,3801,3371,38012,1001,380
2019-06-041,3281,3371,3221,32417,7001,324
2019-06-031,3711,4001,3381,35822,3001,358
2019-05-311,2911,3111,2911,3112,6001,311
2019-05-301,2891,2911,2891,2911,4001,291
2019-05-291,2911,3201,2901,2941,2001,294
2019-05-281,3231,3231,3211,3215001,321
2019-05-271,3001,3311,2931,3234,1001,323
2019-05-241,2661,2981,2661,2923,2001,292
2019-05-231,2871,2871,2701,2722,0001,272
2019-05-221,2971,2971,2781,2789001,278
2019-05-211,2951,2951,2721,2731,1001,273
2019-05-201,2961,2971,2661,2661,3001,266
2019-05-171,2671,2761,2601,2663,6001,266
2019-05-161,3081,3301,2561,2569,7001,256
2019-05-151,3351,3351,2821,3083,6001,308
2019-05-141,2791,3111,2791,3103,9001,310
2019-05-131,3371,3371,3091,3092,5001,309
2019-05-101,3111,3321,3071,3072,7001,307
2019-05-091,3301,3341,3131,3152,8001,315
2019-05-081,3501,3541,3231,3233,2001,323
2019-05-071,3561,3591,3441,3503,2001,350
2019-04-261,3641,3651,3611,3613,9001,361
2019-04-251,3501,3641,3501,3642,9001,364
2019-04-241,3561,3701,3371,3412,5001,341
2019-04-231,3561,3701,3421,3533,7001,353
2019-04-221,3611,3671,3521,3611,9001,361
2019-04-191,3631,3681,3521,3611,7001,361
2019-04-181,3741,3821,3571,3612,2001,361
2019-04-171,3701,3781,3701,3761,9001,376
2019-04-161,3741,3741,3701,3731,1001,373
2019-04-151,3501,3811,3501,3772,0001,377
2019-04-121,3461,3761,3441,3492,8001,349
2019-04-111,3491,3641,3381,3463,6001,346
2019-04-101,3411,3641,3411,3491,0001,349
2019-04-091,3641,3641,3341,3643,8001,364
2019-04-081,3691,3821,3651,3671,0001,367
2019-04-051,3831,3891,3611,3731,9001,373
2019-04-041,3711,3881,3701,3721,6001,372
2019-04-031,3791,3911,3511,3735,0001,373
2019-04-021,3951,3971,3781,3841,7001,384
2019-04-011,3971,3971,3731,3853,2001,385
2019-03-291,3661,3801,3661,3721,1001,372
2019-03-281,3721,3781,3621,3683,6001,368
2019-03-271,3931,3931,3641,3813,7001,381
2019-03-261,4021,4121,3851,4128,0001,412
2019-03-251,3931,3931,3741,3902,4001,390
2019-03-221,3871,3951,3871,3932,9001,393
2019-03-201,3781,4001,3781,3873,1001,387
2019-03-191,3801,3991,3761,3985,5001,398
2019-03-181,3801,3971,3771,3804,7001,380
2019-03-151,3731,3791,3721,3724,4001,372
2019-03-141,3801,4011,3721,3763,6001,376
2019-03-131,3801,3851,3731,3753,9001,375
2019-03-121,3901,3921,3851,3904,2001,390
2019-03-111,3861,3981,3861,3882,5001,388
2019-03-081,3881,3921,3831,3833,6001,383
2019-03-071,4051,4051,3961,4002,7001,400
2019-03-061,4151,4151,4001,4052,7001,405
2019-03-051,4141,4151,4101,4142,3001,414
2019-03-041,4191,4201,4111,4192,4001,419
2019-03-011,4011,4081,4001,4044,1001,404
2019-02-281,4021,4111,4011,4112,3001,411
2019-02-271,4031,4181,3991,4023,0001,402
2019-02-261,4001,4151,3971,4056,0001,405
2019-02-251,3971,4021,3801,3964,2001,396
2019-02-221,3991,4181,3931,3932,6001,393
2019-02-211,4021,4161,3851,3984,5001,398
2019-02-201,3911,4021,3901,4023,5001,402
2019-02-191,3951,4221,3951,4031,7001,403
2019-02-181,4081,4081,3901,3951,6001,395
2019-02-151,3841,3841,3701,3782,2001,378
2019-02-141,3801,3851,3761,3791,1001,379
2019-02-131,3841,3841,3701,3781,5001,378
2019-02-121,3591,3761,3591,3702,0001,370
2019-02-081,3591,3671,3581,3591,9001,359
2019-02-071,3721,3871,3631,3721,4001,372
2019-02-061,3701,3841,3681,3682,2001,368
2019-02-051,3661,4191,3661,3663,8001,366
2019-02-041,3521,3711,3521,3653,1001,365
2019-02-011,3841,3851,3511,3514,0001,351
2019-01-311,3821,3911,3731,3763,3001,376
2019-01-301,4091,4091,3611,3712,5001,371
2019-01-291,4241,4241,3901,3901,6001,390
2019-01-281,4071,4291,3971,4015,2001,401
2019-01-251,4161,4161,3871,4022,3001,402
2019-01-241,3701,3901,3701,3861,0001,386
2019-01-231,3641,3731,3641,3687001,368
2019-01-221,3711,3831,3711,3751,3001,375
2019-01-211,3821,3831,3611,3704,5001,370
2019-01-181,3871,3871,3611,3632,7001,363
2019-01-171,3681,3681,3401,3573,0001,357
2019-01-161,3981,3981,3661,3661,7001,366
2019-01-151,3901,3901,3621,3681,3001,368
2019-01-111,3811,4241,3611,3672,1001,367
2019-01-101,3751,4001,3711,3812,7001,381
2019-01-091,3851,3991,3731,3751,1001,375
2019-01-081,3731,3901,3731,3853,0001,385
2019-01-071,3461,3811,3461,3733,8001,373
2019-01-041,3301,3381,3121,3336,0001,333

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.02株 [1985-03-27]1株→1.06株